Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.98 | 76.57 | 74.79 | 75.38 | 159,437 | -0.92(-1.21%) |
May 27, 2022 | 76.54 | 76.69 | 75.77 | 76.31 | 124,415 | -0.02(-0.02%) |
May 26, 2022 | 76.31 | 77.26 | 75.78 | 76.32 | 175,365 | +0.74(+0.98%) |
May 25, 2022 | 75.43 | 76.12 | 74.08 | 75.59 | 1,416,784 | +0.06(+0.08%) |
May 24, 2022 | 75.20 | 75.59 | 72.85 | 75.53 | 559,239 | -0.16(-0.21%) |
May 23, 2022 | 76.69 | 77.31 | 74.03 | 75.69 | 286,830 | -0.84(-1.10%) |
May 20, 2022 | 76.90 | 76.90 | 75.00 | 76.53 | 105,583 | -0.05(-0.06%) |
May 19, 2022 | 77.24 | 77.38 | 75.55 | 76.58 | 170,977 | -0.94(-1.21%) |
May 18, 2022 | 77.36 | 79.59 | 77.10 | 77.52 | 135,458 | +0.16(+0.21%) |
May 17, 2022 | 78.06 | 78.34 | 76.66 | 77.35 | 111,618 | -0.30(-0.39%) |
May 16, 2022 | 76.57 | 77.71 | 76.18 | 77.66 | 127,668 | +1.21(+1.58%) |
May 13, 2022 | 77.17 | 77.17 | 75.57 | 76.45 | 91,732 | -0.36(-0.47%) |
May 12, 2022 | 76.92 | 77.85 | 75.52 | 76.81 | 113,767 | +0.37(+0.48%) |
May 11, 2022 | 75.68 | 77.52 | 75.35 | 76.44 | 89,355 | +0.70(+0.92%) |
May 10, 2022 | 76.63 | 77.83 | 74.17 | 75.74 | 84,227 | -0.63(-0.83%) |
May 09, 2022 | 75.23 | 76.68 | 74.79 | 76.37 | 82,495 | +1.32(+1.76%) |
May 06, 2022 | 75.60 | 75.60 | 73.67 | 75.05 | 71,826 | -0.03(-0.04%) |
May 05, 2022 | 75.05 | 75.96 | 74.61 | 75.08 | 87,096 | -0.75(-0.98%) |
May 04, 2022 | 73.33 | 75.83 | 73.20 | 75.82 | 104,440 | +2.50(+3.42%) |
May 03, 2022 | 73.13 | 74.04 | 72.37 | 73.32 | 86,877 | +0.76(+1.04%) |
May 02, 2022 | 73.49 | 74.14 | 71.68 | 72.56 | 131,398 | -1.04(-1.41%) |
Apr 29, 2022 | 74.30 | 74.30 | 72.88 | 73.60 | 168,421 | -0.62(-0.84%) |
Apr 28, 2022 | 73.90 | 74.58 | 73.15 | 74.23 | 88,191 | +0.43(+0.59%) |
Apr 27, 2022 | 75.13 | 75.70 | 73.57 | 73.79 | 138,920 | -1.22(-1.63%) |
Apr 26, 2022 | 75.42 | 76.30 | 74.77 | 75.01 | 76,047 | -0.86(-1.13%) |
Apr 25, 2022 | 77.22 | 77.51 | 74.79 | 75.87 | 89,553 | -1.29(-1.68%) |
Apr 22, 2022 | 78.19 | 78.19 | 76.91 | 77.17 | 52,081 | -0.92(-1.17%) |
Apr 21, 2022 | 78.85 | 79.17 | 77.72 | 78.08 | 74,009 | -0.93(-1.17%) |
Apr 20, 2022 | 78.05 | 79.39 | 77.85 | 79.01 | 50,691 | +1.29(+1.65%) |
Apr 19, 2022 | 77.43 | 77.93 | 77.18 | 77.72 | 53,478 | +0.39(+0.50%) |
Apr 18, 2022 | 77.84 | 78.12 | 76.80 | 77.34 | 68,575 | -0.74(-0.94%) |
Apr 14, 2022 | 78.29 | 79.05 | 77.88 | 78.07 | 65,098 | +0.05(+0.06%) |
Apr 13, 2022 | 78.50 | 78.97 | 77.88 | 78.03 | 64,073 | -0.67(-0.85%) |
Apr 12, 2022 | 78.27 | 78.90 | 77.82 | 78.70 | 58,955 | +0.65(+0.84%) |
Apr 11, 2022 | 78.69 | 79.25 | 77.86 | 78.04 | 49,269 | -0.74(-0.94%) |
Apr 08, 2022 | 79.07 | 79.63 | 78.54 | 78.78 | 71,984 | -0.09(-0.11%) |
Apr 07, 2022 | 79.92 | 80.31 | 78.21 | 78.87 | 105,606 | -0.73(-0.91%) |
Apr 06, 2022 | 77.68 | 80.13 | 77.68 | 79.59 | 108,315 | +1.59(+2.04%) |
Apr 05, 2022 | 76.93 | 78.75 | 76.93 | 78.01 | 149,561 | +1.06(+1.38%) |
Apr 04, 2022 | 76.96 | 77.08 | 75.37 | 76.95 | 94,424 | -0.01(-0.01%) |
Apr 01, 2022 | 75.47 | 77.24 | 75.47 | 76.96 | 113,482 | +1.54(+2.04%) |
Mar 31, 2022 | 75.18 | 75.98 | 75.09 | 75.42 | 135,216 | +0.02(+0.03%) |
Mar 30, 2022 | 75.60 | 76.24 | 74.87 | 75.40 | 75,766 | -0.43(-0.57%) |
Mar 29, 2022 | 75.53 | 75.97 | 75.26 | 75.83 | 103,214 | +0.53(+0.70%) |
Mar 28, 2022 | 73.72 | 75.44 | 73.36 | 75.30 | 111,922 | +1.11(+1.49%) |
Mar 25, 2022 | 73.25 | 74.36 | 72.97 | 74.20 | 68,112 | +1.42(+1.95%) |
Mar 24, 2022 | 72.46 | 73.07 | 72.26 | 72.78 | 84,574 | +0.52(+0.72%) |
Mar 23, 2022 | 72.25 | 72.46 | 71.44 | 72.26 | 165,424 | -0.24(-0.33%) |
Mar 22, 2022 | 74.55 | 74.55 | 72.06 | 72.50 | 137,590 | -1.61(-2.17%) |
Mar 21, 2022 | 73.39 | 74.41 | 73.19 | 74.10 | 204,784 | +0.37(+0.50%) |
Mar 18, 2022 | 72.93 | 73.94 | 71.18 | 73.73 | 388,469 | +0.93(+1.27%) |
Mar 17, 2022 | 72.64 | 73.70 | 72.56 | 72.81 | 56,203 | -0.11(-0.16%) |
Mar 16, 2022 | 73.24 | 73.48 | 71.97 | 72.92 | 137,752 | -0.30(-0.41%) |
Mar 15, 2022 | 72.16 | 73.33 | 72.00 | 73.22 | 109,039 | +1.50(+2.10%) |
Mar 14, 2022 | 71.93 | 72.04 | 70.79 | 71.72 | 83,384 | +0.26(+0.36%) |
Mar 11, 2022 | 71.48 | 72.50 | 71.07 | 71.47 | 95,166 | +0.44(+0.63%) |
Mar 10, 2022 | 70.14 | 71.12 | 69.61 | 71.02 | 58,238 | +0.12(+0.17%) |
Mar 09, 2022 | 72.26 | 72.26 | 70.79 | 70.90 | 84,978 | -0.81(-1.13%) |
Mar 08, 2022 | 72.40 | 72.43 | 70.18 | 71.71 | 162,365 | -0.78(-1.08%) |
Mar 07, 2022 | 71.71 | 73.06 | 70.91 | 72.50 | 82,736 | +0.79(+1.11%) |
Mar 04, 2022 | 68.80 | 71.85 | 68.80 | 71.70 | 62,256 | +2.54(+3.68%) |
Mar 03, 2022 | 67.71 | 69.24 | 67.69 | 69.16 | 72,538 | +1.77(+2.62%) |
Mar 02, 2022 | 66.55 | 67.91 | 65.44 | 67.39 | 61,561 | +1.27(+1.92%) |